| nie, 7 gru 2025, 23:22 CET, NY 17:22, Londyn 22:22, Tokio 7:22, ^SPX +0.19% | Dane historyczne: United States Brent Oil Fund LP (BNO.US) | | 5 gru, 22:00 29.4300 +0.2200 (+0.75%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BNO.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3878 | 5 gru 2025 | 29.22 | 29.58 | 29.22 | 29.43 | +0.75% | +0.2200 | 350,818 | | 3877 | 4 gru 2025 | 29 | 29.35 | 28.88 | 29.21 | +0.72% | +0.2100 | 235,170 | | 3876 | 3 gru 2025 | 29.06 | 29.22 | 28.88 | 29 | +0.59% | +0.1700 | 196,978 | | 3875 | 2 gru 2025 | 28.98 | 29.175 | 28.7 | 28.83 | -1.23% | -0.3600 | 492,644 | | 3874 | 1 gru 2025 | 29.1054 | 29.28 | 29.065 | 29.19 | +0.07% | +0.0200 | 268,776 | | 3873 | 28 lis 2025 | 28.9 | 29.25 | 28.9 | 29.17 | +1.21% | +0.3500 | 418,264 | | 3872 | 26 lis 2025 | 28.43 | 28.88 | 28.43 | 28.82 | +1.05% | +0.3000 | 314,482 | | 3871 | 25 lis 2025 | 28.38 | 28.59 | 28.13 | 28.52 | -1.59% | -0.4600 | 744,563 | | 3870 | 24 lis 2025 | 28.41 | 29.02 | 28.355 | 28.98 | +1.61% | +0.4600 | 376,477 | | 3869 | 21 lis 2025 | 28.54 | 28.61 | 28.26 | 28.52 | -1.11% | -0.3200 | 859,235 | | 3868 | 20 lis 2025 | 29.235 | 29.43 | 28.8 | 28.84 | -0.79% | -0.2300 | 773,420 | | 3867 | 19 lis 2025 | 28.93 | 29.11 | 28.8 | 29.07 | -2.19% | -0.6500 | 468,861 | | 3866 | 18 lis 2025 | 29.27 | 29.77 | 29.15 | 29.72 | +1.33% | +0.3900 | 405,745 | | 3865 | 17 lis 2025 | 29.45 | 29.535 | 29.32 | 29.33 | -0.24% | -0.0700 | 376,651 | | 3864 | 14 lis 2025 | 29.31 | 29.57 | 29.23 | 29.4 | +2.15% | +0.6200 | 420,957 | | 3863 | 13 lis 2025 | 28.97 | 29 | 28.75 | 28.78 | +0.38% | +0.1100 | 338,058 | | 3862 | 12 lis 2025 | 29.14 | 29.15 | 28.63 | 28.67 | -3.63% | -1.0800 | 475,442 | | 3861 | 11 lis 2025 | 29.615 | 29.86 | 29.58 | 29.75 | +1.47% | +0.4300 | 225,486 | | 3860 | 10 lis 2025 | 29.24 | 29.34 | 28.985 | 29.32 | +0.69% | +0.2000 | 477,166 | | 3859 | 7 lis 2025 | 29.12 | 29.2 | 28.92 | 29.12 | +0.34% | +0.1000 | 597,638 | | 3858 | 6 lis 2025 | 28.88 | 29.1 | 28.74 | 29.02 | -0.03% | -0.0100 | 297,272 | | 3857 | 5 lis 2025 | 29.31 | 29.58 | 29.01 | 29.03 | -1.19% | -0.3500 | 516,654 | | 3856 | 4 lis 2025 | 29.39 | 29.59 | 29.33 | 29.38 | -0.98% | -0.2900 | 416,843 | | 3855 | 3 lis 2025 | 29.6 | 29.84 | 29.42 | 29.67 | +0.34% | +0.1000 | 408,157 | | 3854 | 31 paź 2025 | 29.65 | 29.695 | 29.38 | 29.57 | +1.09% | +0.3200 | 780,044 | | 3853 | 30 paź 2025 | 29.14 | 29.49 | 29.07 | 29.25 | -0.29% | -0.0850 | 439,143 | | 3852 | 29 paź 2025 | 29.29 | 29.56 | 29.255 | 29.335 | +0.88% | +0.2550 | 424,341 | | 3851 | 28 paź 2025 | 29.3 | 29.39 | 28.987 | 29.08 | -2.09% | -0.6200 | 592,175 | | 3850 | 27 paź 2025 | 29.76 | 29.95 | 29.58 | 29.7 | -0.30% | -0.0900 | 404,690 | | 3849 | 24 paź 2025 | 29.89 | 30.11 | 29.76 | 29.79 | +0.20% | +0.0600 | 348,299 | | 3848 | 23 paź 2025 | 29.67 | 29.99 | 29.59 | 29.73 | +3.23% | +0.9300 | 658,606 | | 3847 | 22 paź 2025 | 28.4 | 28.99 | 28.31 | 28.8 | +3.11% | +0.8700 | 733,960 | | 3846 | 21 paź 2025 | 27.82 | 28.24 | 27.47 | 27.93 | +0.65% | +0.1800 | 498,484 | | 3845 | 20 paź 2025 | 27.51 | 27.79 | 27.49 | 27.75 | -0.43% | -0.1200 | 420,564 | | 3844 | 17 paź 2025 | 27.71 | 27.95 | 27.65 | 27.87 | +0.32% | +0.0900 | 540,247 | | 3843 | 16 paź 2025 | 28.32 | 28.32 | 27.68 | 27.78 | -1.66% | -0.4700 | 627,325 | | 3842 | 15 paź 2025 | 28.55 | 28.589 | 28.105 | 28.25 | 0.00% | 0.0000 | 419,101 | | 3841 | 14 paź 2025 | 28.35 | 28.48 | 28.07 | 28.25 | -2.15% | -0.6200 | 761,331 | | 3840 | 13 paź 2025 | 28.85 | 29.03 | 28.69 | 28.87 | +1.33% | +0.3800 | 330,279 | | 3839 | 10 paź 2025 | 28.94 | 29.19 | 28.43 | 28.49 | -3.78% | -1.1200 | 782,020 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BNO.US
W polu podawania nazwy tikera wpisz "d:bno.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|